Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.00 | 12.42 | 11.53 | 11.74 | 802,183 | -0.57(-4.63%) |
May 27, 2021 | 13.31 | 13.68 | 11.96 | 12.31 | 2,137,674 | -1.18(-8.75%) |
May 26, 2021 | 13.13 | 13.71 | 12.69 | 13.49 | 1,198,718 | +0.86(+6.81%) |
May 25, 2021 | 12.60 | 13.18 | 12.03 | 12.63 | 759,779 | -0.03(-0.24%) |
May 24, 2021 | 12.54 | 12.96 | 11.86 | 12.66 | 1,093,298 | +0.06(+0.48%) |
May 21, 2021 | 14.42 | 14.67 | 12.55 | 12.60 | 1,662,098 | -1.66(-11.64%) |
May 20, 2021 | 14.38 | 14.58 | 13.51 | 14.26 | 784,609 | +0.73(+5.40%) |
May 19, 2021 | 13.88 | 14.39 | 13.35 | 13.53 | 1,301,930 | -1.83(-11.91%) |
May 18, 2021 | 15.23 | 16.20 | 14.90 | 15.36 | 957,982 | +0.08(+0.52%) |
May 17, 2021 | 14.49 | 15.37 | 14.21 | 15.28 | 763,234 | -0.11(-0.71%) |
May 14, 2021 | 14.04 | 16.00 | 14.04 | 15.39 | 1,107,760 | +1.95(+14.51%) |
May 13, 2021 | 15.60 | 16.51 | 13.10 | 13.44 | 1,603,700 | -3.03(-18.40%) |
May 12, 2021 | 15.07 | 16.98 | 15.07 | 16.47 | 1,481,045 | +0.57(+3.58%) |
May 11, 2021 | 14.02 | 15.98 | 13.80 | 15.90 | 1,211,298 | +0.64(+4.19%) |
May 10, 2021 | 17.63 | 17.63 | 15.06 | 15.26 | 1,720,815 | -2.36(-13.39%) |
May 07, 2021 | 18.18 | 18.55 | 17.01 | 17.62 | 873,228 | -0.35(-1.95%) |
May 06, 2021 | 19.36 | 19.36 | 17.37 | 17.97 | 712,010 | -1.26(-6.55%) |
May 05, 2021 | 19.80 | 20.42 | 18.69 | 19.23 | 827,960 | -0.24(-1.23%) |
May 04, 2021 | 19.25 | 19.74 | 18.16 | 19.47 | 1,147,534 | -0.67(-3.33%) |
May 03, 2021 | 23.38 | 23.55 | 20.11 | 20.14 | 1,614,220 | -2.84(-12.36%) |
Apr 30, 2021 | 24.18 | 25.25 | 22.51 | 22.98 | 1,509,600 | -1.00(-4.17%) |
Apr 29, 2021 | 24.78 | 25.44 | 23.38 | 23.98 | 748,637 | -1.80(-6.98%) |
Apr 28, 2021 | 22.39 | 26.30 | 22.39 | 25.78 | 1,365,031 | +3.04(+13.37%) |
Apr 27, 2021 | 24.39 | 24.55 | 22.33 | 22.74 | 1,137,081 | -1.24(-5.17%) |
Apr 26, 2021 | 22.86 | 23.99 | 21.83 | 23.98 | 1,346,548 | +2.78(+13.11%) |
Apr 23, 2021 | 18.92 | 21.40 | 18.77 | 21.20 | 959,600 | +1.12(+5.58%) |
Apr 22, 2021 | 21.15 | 21.69 | 19.86 | 20.08 | 1,305,657 | -1.31(-6.12%) |
Apr 21, 2021 | 18.50 | 21.75 | 18.21 | 21.39 | 1,680,599 | +2.01(+10.37%) |
Apr 20, 2021 | 18.43 | 19.75 | 17.78 | 19.38 | 1,328,398 | +0.92(+4.98%) |
Apr 19, 2021 | 19.46 | 20.19 | 17.50 | 18.46 | 1,873,320 | -2.39(-11.46%) |
Apr 16, 2021 | 19.66 | 21.23 | 19.05 | 20.85 | 1,750,000 | +0.17(+0.82%) |
Apr 15, 2021 | 23.52 | 23.60 | 19.51 | 20.68 | 2,952,422 | -2.88(-12.22%) |
Apr 14, 2021 | 26.75 | 26.82 | 23.30 | 23.56 | 1,857,920 | -1.82(-7.17%) |
Apr 13, 2021 | 24.36 | 25.79 | 23.52 | 25.38 | 2,240,987 | +2.52(+11.02%) |
Apr 12, 2021 | 27.53 | 29.59 | 22.42 | 22.86 | 4,219,691 | -3.82(-14.32%) |
Apr 09, 2021 | 28.02 | 28.28 | 25.57 | 26.68 | 1,660,400 | -1.72(-6.06%) |
Apr 08, 2021 | 26.13 | 28.88 | 25.13 | 28.40 | 3,625,915 | +3.59(+14.47%) |
Apr 07, 2021 | 28.80 | 28.90 | 24.30 | 24.81 | 3,902,209 | -4.35(-14.92%) |
Apr 06, 2021 | 30.65 | 30.90 | 28.28 | 29.16 | 1,904,321 | -1.18(-3.89%) |
Apr 05, 2021 | 33.85 | 33.98 | 30.04 | 30.34 | 3,003,415 | -3.66(-10.76%) |
Apr 01, 2021 | 32.90 | 35.90 | 32.16 | 34.00 | 4,886,800 | +2.80(+8.97%) |
Mar 31, 2021 | 29.81 | 33.99 | 29.71 | 31.20 | 13,107,922 | -10.20(-24.64%) |
Mar 30, 2021 | 38.98 | 41.40 | 34.50 | 41.40 | 2,618,691 | +5.10(+14.05%) |
Mar 29, 2021 | 37.75 | 41.90 | 35.22 | 36.30 | 1,612,829 | +2.01(+5.86%) |
Mar 26, 2021 | 34.81 | 38.09 | 33.09 | 34.29 | 1,211,000 | +0.34(+1.00%) |
Mar 25, 2021 | 30.44 | 34.61 | 29.00 | 33.95 | 2,039,020 | -1.15(-3.28%) |
Mar 24, 2021 | 39.85 | 40.99 | 35.10 | 35.10 | 1,427,814 | -1.55(-4.23%) |
Mar 23, 2021 | 42.17 | 44.04 | 34.81 | 36.65 | 2,181,129 | -7.29(-16.59%) |
Mar 22, 2021 | 50.31 | 51.09 | 43.08 | 43.94 | 1,470,363 | -6.85(-13.49%) |
Mar 19, 2021 | 52.15 | 54.67 | 49.98 | 50.79 | 1,240,100 | -1.20(-2.31%) |
Mar 18, 2021 | 55.83 | 60.15 | 51.51 | 51.99 | 2,862,807 | -6.26(-10.75%) |
Mar 17, 2021 | 54.21 | 60.79 | 50.72 | 58.25 | 2,927,239 | +0.76(+1.32%) |
Mar 16, 2021 | 58.59 | 62.50 | 55.03 | 57.49 | 1,938,295 | -4.50(-7.26%) |
Mar 15, 2021 | 62.43 | 64.74 | 56.11 | 61.99 | 2,101,247 | +1.37(+2.26%) |
Mar 12, 2021 | 54.95 | 63.86 | 54.60 | 60.62 | 2,423,700 | +0.28(+0.46%) |
Mar 11, 2021 | 56.91 | 60.95 | 52.79 | 60.34 | 2,506,171 | +8.90(+17.30%) |
Mar 10, 2021 | 61.29 | 65.00 | 50.51 | 51.44 | 4,153,242 | -1.37(-2.59%) |
Mar 09, 2021 | 44.95 | 56.20 | 43.56 | 52.81 | 4,665,327 | +14.30(+37.13%) |
Mar 08, 2021 | 40.54 | 43.80 | 37.50 | 38.51 | 1,825,743 | -1.60(-3.99%) |
Mar 05, 2021 | 45.75 | 46.14 | 31.38 | 40.11 | 2,415,300 | -3.14(-7.26%) |
Mar 04, 2021 | 44.27 | 48.69 | 41.02 | 43.25 | 2,112,318 | -4.23(-8.91%) |
Mar 03, 2021 | 49.97 | 52.66 | 45.61 | 47.48 | 3,338,299 | +3.14(+7.08%) |
Mar 02, 2021 | 53.41 | 55.98 | 41.34 | 44.34 | 3,833,722 | -0.58(-1.29%) |